|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180810 |
886.25 |
886.25 |
845.25 |
846.00 |
-41.75 |
1,415 |
930 |
-280 |
Sep18 |
180810 |
892.50 |
893.00 |
849.50 |
850.75 |
-42.25 |
11,282 |
60,615 |
-374 |
Nov18 |
180810 |
903.25 |
903.75 |
860.25 |
861.75 |
-42.25 |
72,370 |
422,184 |
+1,573 |
Jan19 |
180810 |
915.00 |
915.00 |
872.50 |
873.50 |
-42.00 |
12,223 |
97,272 |
+951 |
Mar19 |
180810 |
923.75 |
923.75 |
884.25 |
885.00 |
-40.00 |
8,394 |
93,348 |
+293 |
May19 |
180810 |
934.00 |
934.25 |
895.75 |
896.50 |
-38.75 |
4,906 |
54,228 |
+810 |
Jul19 |
180810 |
942.25 |
942.25 |
905.00 |
906.00 |
-37.25 |
4,420 |
42,268 |
+814 |
Aug19 |
180810 |
930.00 |
930.00 |
907.00 |
908.00 |
-37.00 |
13 |
1,104 |
+0 |
Sep19 |
180810 |
917.75 |
920.25 |
904.50 |
905.50 |
-34.25 |
43 |
466 |
+1 |
Nov19 |
180810 |
936.25 |
936.25 |
903.50 |
905.50 |
-32.25 |
1,656 |
19,895 |
-188 |
Jan20 |
180810 |
937.50 |
937.50 |
912.50 |
914.25 |
-31.25 |
9 |
378 |
+1 |
Mar20 |
180810 |
946.25 |
946.25 |
917.50 |
919.00 |
-30.25 |
2 |
128 |
+2 |
May20 |
180810 |
926.75 |
926.75 |
925.75 |
926.75 |
-29.25 |
0 |
77 |
+0 |
Jul20 |
180810 |
960.25 |
960.25 |
933.00 |
934.00 |
-29.00 |
0 |
108 |
+0 |
Total Volume and Open Interest |
116,733 |
793,430 |
+3,603 |
Soybean Meal(CBOT) |
Aug18 |
180810 |
333.10 |
333.90 |
323.50 |
323.50 |
-10.50 |
963 |
1,056 |
-538 |
Sep18 |
180810 |
332.50 |
332.70 |
321.10 |
321.70 |
-10.90 |
20,601 |
80,020 |
-740 |
Oct18 |
180810 |
333.40 |
333.40 |
321.50 |
322.10 |
-11.30 |
11,448 |
49,707 |
+1,446 |
Dec18 |
180810 |
334.80 |
334.90 |
322.80 |
323.30 |
-11.60 |
43,172 |
201,256 |
+3,071 |
Jan19 |
180810 |
333.00 |
333.10 |
321.50 |
322.10 |
-11.70 |
9,696 |
54,798 |
+579 |
Mar19 |
180810 |
331.70 |
331.80 |
320.00 |
320.50 |
-11.90 |
8,957 |
47,741 |
+462 |
May19 |
180810 |
330.40 |
330.70 |
319.00 |
319.60 |
-11.50 |
4,840 |
26,488 |
+830 |
Jul19 |
180810 |
331.70 |
332.30 |
321.00 |
321.40 |
-11.20 |
2,227 |
22,720 |
+194 |
Aug19 |
180810 |
331.50 |
331.50 |
321.80 |
321.90 |
-10.90 |
62 |
3,793 |
-3 |
Sep19 |
180810 |
331.30 |
331.40 |
321.50 |
321.80 |
-10.80 |
158 |
5,088 |
+13 |
Total Volume and Open Interest |
102,347 |
512,692 |
+5,297 |
Soybean Oil(CBOT) |
Aug18 |
180810 |
28.50 |
28.51 |
27.97 |
27.99 |
-0.43 |
1,304 |
642 |
-196 |
Sep18 |
180810 |
28.53 |
28.67 |
28.00 |
28.10 |
-0.45 |
12,746 |
59,317 |
-1,773 |
Oct18 |
180810 |
28.63 |
28.76 |
28.11 |
28.20 |
-0.45 |
4,764 |
35,713 |
+1,174 |
Dec18 |
180810 |
28.84 |
28.98 |
28.31 |
28.41 |
-0.47 |
43,716 |
250,036 |
-1,568 |
Jan19 |
180810 |
29.07 |
29.23 |
28.57 |
28.66 |
-0.48 |
9,633 |
65,971 |
+1,147 |
Mar19 |
180810 |
29.43 |
29.55 |
28.91 |
28.99 |
-0.48 |
6,041 |
42,300 |
+1,273 |
May19 |
180810 |
29.75 |
29.86 |
29.20 |
29.31 |
-0.48 |
2,242 |
21,441 |
+507 |
Jul19 |
180810 |
30.03 |
30.16 |
29.50 |
29.61 |
-0.48 |
2,063 |
23,947 |
+673 |
Aug19 |
180810 |
30.24 |
30.32 |
29.68 |
29.77 |
-0.47 |
16 |
4,472 |
+0 |
Sep19 |
180810 |
30.46 |
30.47 |
29.82 |
29.91 |
-0.47 |
72 |
3,564 |
+8 |
Total Volume and Open Interest |
82,831 |
526,030 |
+1,295 |
Canola(WCE) |
Nov18 |
180810 |
508.4 |
511.7 |
501.0 |
504.9 |
-3.8 |
15,393 |
128,359 |
-1,060 |
Jan19 |
180810 |
514.9 |
517.1 |
506.2 |
510.1 |
-3.8 |
2,313 |
45,942 |
+14 |
Mar19 |
180810 |
519.5 |
520.0 |
511.0 |
514.4 |
-4.4 |
822 |
8,232 |
-229 |
May19 |
180810 |
523.0 |
523.0 |
514.7 |
518.6 |
-4.4 |
159 |
1,323 |
+65 |
Jul19 |
180810 |
518.6 |
520.0 |
515.8 |
520.0 |
-4.1 |
24 |
624 |
+0 |
Total Volume and Open Interest |
18,740 |
184,773 |
-1,191 |
Corn(CBOT) |
Sep18 |
180810 |
368.50 |
369.75 |
357.00 |
357.75 |
-11.50 |
123,366 |
427,757 |
-36,368 |
Dec18 |
180810 |
382.00 |
383.50 |
370.75 |
371.75 |
-11.00 |
156,202 |
815,241 |
+10,710 |
Mar19 |
180810 |
393.00 |
394.75 |
382.25 |
383.25 |
-10.75 |
32,984 |
217,164 |
+1,746 |
May19 |
180810 |
399.50 |
401.25 |
389.00 |
390.25 |
-10.50 |
11,233 |
47,523 |
+1,505 |
Jul19 |
180810 |
405.50 |
407.00 |
394.75 |
396.00 |
-10.25 |
7,555 |
94,481 |
+680 |
Sep19 |
180810 |
406.25 |
407.00 |
396.25 |
397.25 |
-9.50 |
6,001 |
42,509 |
+2,126 |
Dec19 |
180810 |
408.50 |
410.00 |
399.50 |
400.50 |
-9.00 |
4,968 |
89,474 |
+925 |
Mar20 |
180810 |
418.00 |
419.50 |
410.00 |
411.00 |
-8.25 |
102 |
3,637 |
+27 |
May20 |
180810 |
424.75 |
424.75 |
416.25 |
417.00 |
-8.00 |
32 |
506 |
+6 |
Jul20 |
180810 |
427.75 |
428.75 |
420.25 |
421.25 |
-7.50 |
119 |
1,373 |
+33 |
Total Volume and Open Interest |
342,614 |
1,741,922 |
-18,578 |
Wheat(CBOT) |
Sep18 |
180810 |
564.75 |
574.00 |
545.75 |
546.75 |
-17.75 |
91,814 |
137,871 |
-11,134 |
Dec18 |
180810 |
587.00 |
595.50 |
568.25 |
569.50 |
-17.00 |
88,223 |
185,081 |
-6,354 |
Mar19 |
180810 |
606.25 |
615.50 |
589.50 |
591.00 |
-16.00 |
28,890 |
84,101 |
+6,596 |
May19 |
180810 |
614.75 |
621.50 |
597.25 |
598.75 |
-16.00 |
8,551 |
18,499 |
+1,091 |
Jul19 |
180810 |
604.00 |
608.75 |
589.00 |
590.75 |
-13.50 |
7,162 |
42,435 |
+1,288 |
Sep19 |
180810 |
610.00 |
614.25 |
596.25 |
597.75 |
-12.25 |
917 |
6,380 |
+340 |
Total Volume and Open Interest |
228,069 |
490,525 |
-7,135 |
Wheat(KCBT) |
Sep18 |
180810 |
578.00 |
585.50 |
559.00 |
559.75 |
-18.75 |
36,337 |
88,137 |
-7,785 |
Dec18 |
180810 |
604.75 |
610.50 |
584.50 |
585.00 |
-19.25 |
34,751 |
117,488 |
-780 |
Mar19 |
180810 |
624.25 |
629.75 |
605.75 |
606.50 |
-17.75 |
13,800 |
43,838 |
+3,326 |
May19 |
180810 |
634.75 |
639.50 |
617.75 |
618.75 |
-16.00 |
3,450 |
9,448 |
+634 |
Jul19 |
180810 |
625.75 |
629.75 |
612.50 |
613.75 |
-12.25 |
2,268 |
18,702 |
+401 |
Sep19 |
180810 |
633.50 |
636.00 |
620.75 |
621.75 |
-11.00 |
202 |
1,089 |
+17 |
Dec19 |
180810 |
646.25 |
649.50 |
635.00 |
635.75 |
-10.75 |
307 |
2,840 |
+124 |
Total Volume and Open Interest |
91,196 |
281,834 |
-4,021 |
Wheat(MGE) |
Sep18 |
180810 |
627.75 |
633.00 |
606.50 |
608.75 |
-21.00 |
4,059 |
24,630 |
-898 |
Dec18 |
180810 |
645.00 |
650.25 |
623.75 |
626.00 |
-21.00 |
3,388 |
27,709 |
+1,075 |
Mar19 |
180810 |
656.00 |
660.00 |
636.75 |
639.00 |
-18.50 |
1,016 |
8,983 |
+269 |
May19 |
180810 |
659.50 |
665.75 |
644.75 |
646.50 |
-16.75 |
135 |
2,948 |
+5 |
Jul19 |
180810 |
660.50 |
665.75 |
648.75 |
648.75 |
-14.75 |
159 |
1,479 |
+36 |
Sep19 |
180810 |
655.75 |
662.00 |
646.50 |
646.50 |
-12.75 |
230 |
1,598 |
+91 |
Total Volume and Open Interest |
9,148 |
68,296 |
+620 |
Oats(CBOT) |
Sep18 |
180810 |
261.50 |
265.50 |
256.75 |
256.75 |
-4.75 |
107 |
1,199 |
-13 |
Dec18 |
180810 |
269.50 |
275.00 |
265.75 |
266.50 |
-4.25 |
530 |
3,167 |
-5 |
Mar19 |
180810 |
275.25 |
278.50 |
270.25 |
270.75 |
-5.00 |
9 |
99 |
-3 |
May19 |
180810 |
273.00 |
273.00 |
273.00 |
273.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
646 |
4,465 |
-21 |
Rough Rice(CBOT) |
Sep18 |
180810 |
10.77 |
10.84 |
10.53 |
10.55 |
-0.19 |
1,089 |
5,915 |
-390 |
Nov18 |
180810 |
10.91 |
11.00 |
10.67 |
10.69 |
-0.19 |
528 |
2,170 |
+45 |
Jan19 |
180810 |
10.89 |
10.89 |
10.89 |
10.89 |
-0.18 |
21 |
83 |
-1 |
Mar19 |
180810 |
11.06 |
11.06 |
11.06 |
11.06 |
-0.18 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,638 |
8,195 |
-346 |
Live Cattle(CME) |
Aug18 |
180810 |
108.200 |
108.730 |
107.150 |
108.250 |
unch |
2,554 |
15,807 |
-904 |
Oct18 |
180810 |
109.080 |
109.550 |
108.200 |
109.250 |
+0.200 |
18,322 |
131,376 |
+1,691 |
Dec18 |
180810 |
112.900 |
113.500 |
112.180 |
113.100 |
+0.120 |
11,786 |
67,481 |
+225 |
Feb19 |
180810 |
116.430 |
116.680 |
115.730 |
116.385 |
-0.115 |
8,462 |
40,374 |
-268 |
Apr19 |
180810 |
118.000 |
118.135 |
117.230 |
117.885 |
-0.150 |
3,633 |
25,753 |
+270 |
Jun19 |
180810 |
111.680 |
112.035 |
111.080 |
111.850 |
-0.100 |
1,502 |
16,473 |
+299 |
Total Volume and Open Interest |
46,634 |
302,725 |
+1,390 |
Feeder Cattle(CME) |
Aug18 |
180810 |
149.400 |
150.400 |
148.450 |
149.900 |
+0.550 |
2,242 |
5,687 |
-781 |
Sep18 |
180810 |
148.735 |
149.700 |
147.700 |
149.535 |
+0.500 |
8,066 |
13,967 |
-1,289 |
Oct18 |
180810 |
148.800 |
149.750 |
147.935 |
149.485 |
+0.285 |
7,555 |
13,650 |
-434 |
Nov18 |
180810 |
149.285 |
150.050 |
148.350 |
149.935 |
+0.185 |
3,559 |
5,763 |
-49 |
Jan19 |
180810 |
148.330 |
148.785 |
147.150 |
148.650 |
unch |
2,490 |
9,276 |
+426 |
Mar19 |
180810 |
147.435 |
147.935 |
146.235 |
147.830 |
+0.030 |
784 |
3,010 |
+36 |
Apr19 |
180810 |
148.400 |
149.150 |
147.550 |
149.050 |
+0.115 |
274 |
1,480 |
+93 |
Total Volume and Open Interest |
25,041 |
53,196 |
-1,968 |
Lean Hogs(CME) |
Aug18 |
180810 |
55.150 |
55.630 |
54.700 |
54.800 |
-0.185 |
4,707 |
10,691 |
-835 |
Oct18 |
180810 |
51.350 |
54.080 |
50.750 |
51.180 |
-0.220 |
23,791 |
119,175 |
-567 |
Dec18 |
180810 |
47.100 |
49.350 |
46.900 |
47.485 |
+0.155 |
15,256 |
59,172 |
+152 |
Feb19 |
180810 |
54.350 |
56.200 |
53.850 |
53.985 |
-0.665 |
7,456 |
25,216 |
-350 |
Apr19 |
180810 |
61.150 |
62.700 |
60.880 |
61.000 |
-0.450 |
2,869 |
18,786 |
-15 |
May19 |
180810 |
69.000 |
69.600 |
69.000 |
69.000 |
+0.320 |
50 |
256 |
+9 |
Jun19 |
180810 |
73.650 |
74.900 |
73.480 |
74.080 |
+0.045 |
1,226 |
4,264 |
+132 |
Jul19 |
180810 |
74.300 |
74.850 |
74.135 |
74.200 |
-0.030 |
150 |
897 |
+49 |
Total Volume and Open Interest |
55,562 |
239,256 |
-1,398 |
Class III Milk(CME) |
Aug18 |
180810 |
14.95 |
15.07 |
14.95 |
15.04 |
+0.05 |
529 |
4,714 |
+29 |
Sep18 |
180810 |
16.05 |
16.20 |
16.01 |
16.13 |
+0.14 |
301 |
4,445 |
+14 |
Oct18 |
180810 |
16.40 |
16.51 |
16.36 |
16.43 |
+0.07 |
158 |
3,435 |
+76 |
Nov18 |
180810 |
16.38 |
16.46 |
16.36 |
16.39 |
+0.03 |
96 |
2,795 |
+49 |
Dec18 |
180810 |
16.25 |
16.27 |
16.18 |
16.20 |
unch |
75 |
2,405 |
+30 |
Jan19 |
180810 |
15.94 |
15.97 |
15.92 |
15.94 |
+0.03 |
21 |
1,047 |
+12 |
Feb19 |
180810 |
15.78 |
15.80 |
15.76 |
15.80 |
+0.02 |
7 |
624 |
+0 |
Mar19 |
180810 |
15.78 |
15.78 |
15.76 |
15.78 |
+0.01 |
3 |
661 |
+3 |
Apr19 |
180810 |
15.88 |
15.89 |
15.87 |
15.89 |
+0.01 |
1 |
552 |
+1 |
May19 |
180810 |
15.98 |
15.98 |
15.95 |
15.98 |
unch |
0 |
366 |
+0 |
Jun19 |
180810 |
16.07 |
16.07 |
16.03 |
16.07 |
unch |
0 |
283 |
+0 |
Jul19 |
180810 |
16.20 |
16.20 |
16.19 |
16.19 |
-0.01 |
1 |
191 |
+0 |
Aug19 |
180810 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
0 |
140 |
+0 |
Total Volume and Open Interest |
1,211 |
22,099 |
+231 |
Cocoa(ICE) |
Sep18 |
180810 |
2075 |
2100 |
2066 |
2086 |
+5 |
20,586 |
31,413 |
-7,909 |
Dec18 |
180810 |
2121 |
2141 |
2108 |
2118 |
-11 |
30,383 |
102,449 |
-851 |
Mar19 |
180810 |
2142 |
2160 |
2129 |
2139 |
-11 |
8,562 |
62,024 |
+2,204 |
May19 |
180810 |
2162 |
2171 |
2145 |
2154 |
-12 |
1,563 |
18,042 |
+135 |
Jul19 |
180810 |
2175 |
2184 |
2160 |
2168 |
-12 |
1,156 |
8,691 |
-419 |
Sep19 |
180810 |
2183 |
2189 |
2168 |
2176 |
-13 |
500 |
9,090 |
+315 |
Dec19 |
180810 |
2190 |
2195 |
2170 |
2178 |
-12 |
549 |
10,708 |
-24 |
Total Volume and Open Interest |
63,304 |
244,482 |
-6,547 |
Coffee "C"(ICE) |
Sep18 |
180810 |
107.20 |
107.60 |
106.40 |
107.00 |
-0.65 |
39,274 |
112,012 |
-11,509 |
Dec18 |
180810 |
110.40 |
110.60 |
109.50 |
110.05 |
-0.70 |
41,356 |
111,396 |
+2,240 |
Mar19 |
180810 |
113.65 |
113.85 |
112.85 |
113.30 |
-0.65 |
16,546 |
48,215 |
+2,563 |
May19 |
180810 |
116.00 |
116.05 |
115.10 |
115.65 |
-0.55 |
4,729 |
24,229 |
-69 |
Jul19 |
180810 |
118.40 |
118.45 |
117.60 |
118.05 |
-0.55 |
1,541 |
10,115 |
+26 |
Sep19 |
180810 |
120.75 |
120.75 |
119.90 |
120.45 |
-0.50 |
501 |
4,436 |
+8 |
Total Volume and Open Interest |
104,316 |
320,052 |
-6,480 |
Orange Juice(ICE) |
Sep18 |
180810 |
165.40 |
165.40 |
161.55 |
161.80 |
-2.55 |
777 |
9,761 |
-348 |
Nov18 |
180810 |
167.00 |
167.10 |
163.20 |
163.35 |
-2.60 |
297 |
4,809 |
+261 |
Jan19 |
180810 |
167.00 |
167.85 |
163.75 |
163.95 |
-2.55 |
8 |
640 |
+0 |
Mar19 |
180810 |
166.00 |
166.00 |
164.20 |
164.20 |
-2.35 |
2 |
183 |
+1 |
May19 |
180810 |
164.15 |
164.15 |
164.15 |
164.15 |
-2.35 |
0 |
31 |
+0 |
Jul19 |
180810 |
163.90 |
163.90 |
163.90 |
163.90 |
-2.35 |
|
|
|
Total Volume and Open Interest |
1,084 |
15,424 |
-86 |
Sugar #11(ICE) |
Oct18 |
180810 |
10.79 |
10.83 |
10.43 |
10.54 |
-0.30 |
43,068 |
527,844 |
-9,631 |
Mar19 |
180810 |
11.75 |
11.75 |
11.40 |
11.50 |
-0.29 |
31,333 |
296,396 |
-3,606 |
May19 |
180810 |
11.94 |
11.97 |
11.63 |
11.75 |
-0.26 |
15,015 |
86,133 |
+5,143 |
Jul19 |
180810 |
12.16 |
12.16 |
11.84 |
11.95 |
-0.28 |
2,529 |
51,073 |
+500 |
Oct19 |
180810 |
12.45 |
12.45 |
12.13 |
12.23 |
-0.30 |
1,409 |
43,319 |
+97 |
Mar20 |
180810 |
13.04 |
13.04 |
12.74 |
12.84 |
-0.29 |
288 |
14,130 |
+17 |
May20 |
180810 |
13.13 |
13.13 |
12.86 |
12.95 |
-0.28 |
27 |
2,998 |
+1 |
Jul20 |
180810 |
13.00 |
13.06 |
12.96 |
13.05 |
-0.27 |
11 |
2,825 |
+0 |
Total Volume and Open Interest |
93,705 |
1,028,160 |
-7,479 |
London Cocoa(LCE) |
Sep18 |
180810 |
1536 |
1554 |
1532 |
1544 |
+5 |
5,429 |
48,160 |
-1,232 |
Dec18 |
180810 |
1605 |
1618 |
1599 |
1609 |
+5 |
9,270 |
69,708 |
+1,590 |
Mar19 |
180810 |
1615 |
1627 |
1609 |
1618 |
+3 |
5,883 |
56,693 |
-1,236 |
May19 |
180810 |
1630 |
1636 |
1617 |
1626 |
+4 |
1,293 |
29,755 |
+25 |
Jul19 |
180810 |
1638 |
1642 |
1624 |
1633 |
+3 |
839 |
15,791 |
-2 |
Sep19 |
180810 |
1644 |
1649 |
1628 |
1637 |
+1 |
572 |
16,365 |
-158 |
Dec19 |
180810 |
1645 |
1648 |
1634 |
1642 |
unch |
428 |
16,537 |
+57 |
Total Volume and Open Interest |
23,839 |
256,268 |
-913 |
London Sugar(LCE) |
Oct18 |
180810 |
321.30 |
321.30 |
314.10 |
315.70 |
-6.00 |
6,247 |
49,826 |
-937 |
Dec18 |
180810 |
323.10 |
323.10 |
316.10 |
318.00 |
-5.30 |
4,528 |
23,042 |
+577 |
Mar19 |
180810 |
327.60 |
327.60 |
320.40 |
322.80 |
-5.30 |
1,575 |
16,988 |
+990 |
May19 |
180810 |
329.90 |
331.40 |
324.00 |
326.50 |
-6.30 |
394 |
8,234 |
+137 |
Aug19 |
180810 |
335.00 |
335.60 |
329.20 |
332.00 |
-6.00 |
209 |
5,818 |
+119 |
Total Volume and Open Interest |
13,013 |
107,737 |
+882 |
Cotton(ICE) |
Oct18 |
180810 |
87.66 |
87.82 |
85.52 |
85.86 |
-1.40 |
11 |
188 |
-3 |
Dec18 |
180810 |
87.25 |
87.69 |
85.10 |
85.23 |
-2.03 |
15,331 |
172,509 |
-516 |
Mar19 |
180810 |
87.64 |
88.07 |
85.56 |
85.71 |
-1.98 |
6,655 |
61,943 |
+1,572 |
May19 |
180810 |
87.92 |
88.41 |
86.03 |
86.17 |
-1.96 |
1,163 |
9,589 |
+392 |
Jul19 |
180810 |
88.02 |
88.36 |
86.25 |
86.37 |
-1.85 |
220 |
6,781 |
+36 |
Oct19 |
180810 |
81.22 |
81.22 |
81.22 |
81.22 |
-1.26 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,488 |
272,182 |
+1,506 |
Lumber(CME) |
Sep18 |
180810 |
414.7 |
421.3 |
412.0 |
414.9 |
+4.2 |
653 |
3,168 |
-257 |
Nov18 |
180810 |
398.0 |
404.5 |
395.7 |
396.9 |
+2.9 |
282 |
1,063 |
+35 |
Jan19 |
180810 |
401.1 |
403.0 |
396.2 |
396.2 |
+2.7 |
65 |
317 |
+20 |
Mar19 |
180810 |
400.0 |
402.2 |
395.2 |
395.2 |
+2.2 |
17 |
153 |
-2 |
Total Volume and Open Interest |
1,019 |
4,815 |
-204 |
Crude Oil(NYM) |
Sep18 |
180810 |
66.74 |
67.87 |
66.14 |
67.63 |
+0.82 |
760,313 |
285,802 |
-40,661 |
Oct18 |
180810 |
66.06 |
67.17 |
65.49 |
66.94 |
+0.80 |
226,327 |
286,884 |
-3,139 |
Nov18 |
180810 |
65.67 |
66.79 |
65.13 |
66.54 |
+0.76 |
81,871 |
156,291 |
+6,295 |
Dec18 |
180810 |
65.39 |
66.47 |
64.85 |
66.21 |
+0.73 |
100,847 |
292,738 |
-1,582 |
Jan19 |
180810 |
65.16 |
66.24 |
64.64 |
65.97 |
+0.70 |
35,617 |
170,125 |
-3,201 |
Feb19 |
180810 |
64.84 |
65.76 |
64.44 |
65.64 |
+0.68 |
20,522 |
80,242 |
+1,119 |
Mar19 |
180810 |
64.57 |
65.58 |
64.10 |
65.34 |
+0.66 |
22,382 |
86,451 |
+1,590 |
Apr19 |
180810 |
64.25 |
65.25 |
63.85 |
65.07 |
+0.63 |
10,074 |
56,730 |
-622 |
May19 |
180810 |
64.10 |
64.98 |
63.78 |
64.81 |
+0.60 |
6,644 |
45,693 |
+1,266 |
Jun19 |
180810 |
63.81 |
64.77 |
63.41 |
64.55 |
+0.58 |
36,613 |
167,442 |
-371 |
Jul19 |
180810 |
63.78 |
64.34 |
63.15 |
64.24 |
+0.55 |
5,462 |
37,487 |
-85 |
Aug19 |
180810 |
63.54 |
63.93 |
63.54 |
63.93 |
+0.52 |
4,221 |
38,581 |
+63 |
Sep19 |
180810 |
62.88 |
63.64 |
62.88 |
63.64 |
+0.49 |
9,541 |
68,474 |
+3,223 |
Oct19 |
180810 |
62.94 |
63.37 |
62.89 |
63.37 |
+0.47 |
1,227 |
34,967 |
-83 |
Nov19 |
180810 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.44 |
2,251 |
31,760 |
+893 |
Dec19 |
180810 |
62.25 |
63.03 |
61.94 |
62.81 |
+0.40 |
36,892 |
210,706 |
-1,810 |
Total Volume and Open Interest |
1,375,698 |
2,305,518 |
-37,057 |
e-miNY Crude Oil(NYM) |
Sep18 |
180810 |
66.725 |
67.875 |
66.150 |
67.625 |
+0.825 |
19,124 |
2,958 |
+431 |
Oct18 |
180810 |
66.050 |
67.150 |
65.500 |
66.950 |
+0.800 |
531 |
873 |
+36 |
Nov18 |
180810 |
65.750 |
66.775 |
65.200 |
66.550 |
+0.775 |
82 |
120 |
+23 |
Dec18 |
180810 |
65.800 |
66.350 |
65.125 |
66.200 |
+0.725 |
30 |
119 |
-2 |
Jan19 |
180810 |
65.550 |
66.200 |
65.200 |
65.975 |
+0.700 |
6 |
30 |
+4 |
Feb19 |
180810 |
65.650 |
65.650 |
65.650 |
65.650 |
+0.700 |
1 |
27 |
+0 |
Mar19 |
180810 |
65.250 |
65.500 |
65.250 |
65.350 |
+0.675 |
20 |
58 |
+18 |
Apr19 |
180810 |
65.075 |
65.075 |
65.075 |
65.075 |
+0.625 |
18 |
123 |
+18 |
May19 |
180810 |
64.800 |
64.800 |
64.800 |
64.800 |
+0.600 |
2 |
105 |
-1 |
Jun19 |
180810 |
63.725 |
64.550 |
63.575 |
64.550 |
+0.575 |
12 |
80 |
+9 |
Total Volume and Open Interest |
19,830 |
4,535 |
+536 |
NY Harbor ULSD(NYM) |
Sep18 |
180810 |
210.91 |
215.25 |
210.00 |
213.97 |
+2.78 |
72,866 |
102,146 |
-4,434 |
Oct18 |
180810 |
211.25 |
215.61 |
210.50 |
214.35 |
+2.70 |
36,754 |
67,199 |
+4,536 |
Nov18 |
180810 |
211.78 |
215.75 |
210.81 |
214.53 |
+2.62 |
25,043 |
43,636 |
-17 |
Dec18 |
180810 |
212.12 |
215.83 |
211.01 |
214.65 |
+2.58 |
20,228 |
57,545 |
+1,134 |
Jan19 |
180810 |
213.00 |
216.06 |
211.37 |
214.95 |
+2.54 |
7,457 |
34,957 |
+1,154 |
Feb19 |
180810 |
211.32 |
215.67 |
211.32 |
214.58 |
+2.52 |
2,597 |
16,227 |
+1,190 |
Mar19 |
180810 |
211.33 |
214.65 |
210.19 |
213.63 |
+2.48 |
1,685 |
17,786 |
+235 |
Apr19 |
180810 |
210.35 |
213.13 |
209.28 |
212.19 |
+2.39 |
1,622 |
8,004 |
+257 |
May19 |
180810 |
209.82 |
212.45 |
209.34 |
211.57 |
+2.32 |
925 |
3,620 |
+151 |
Jun19 |
180810 |
208.86 |
212.02 |
207.87 |
211.14 |
+2.29 |
2,098 |
17,513 |
+55 |
Jul19 |
180810 |
209.74 |
212.22 |
209.72 |
211.46 |
+2.28 |
291 |
1,794 |
+49 |
Aug19 |
180810 |
211.10 |
212.78 |
210.29 |
212.04 |
+2.25 |
138 |
673 |
-25 |
Sep19 |
180810 |
212.00 |
213.30 |
211.87 |
212.91 |
+2.27 |
41 |
1,363 |
+3 |
Oct19 |
180810 |
213.63 |
213.63 |
213.63 |
213.63 |
+2.28 |
1 |
404 |
+1 |
Total Volume and Open Interest |
171,896 |
382,355 |
+4,283 |
RBOB Gasoline(NYM) |
Sep18 |
180810 |
200.15 |
205.15 |
199.34 |
203.92 |
+3.93 |
129,162 |
122,948 |
-16,917 |
Oct18 |
180810 |
189.18 |
193.76 |
188.50 |
192.74 |
+3.48 |
109,512 |
112,746 |
+7,203 |
Nov18 |
180810 |
186.87 |
191.05 |
186.02 |
189.96 |
+3.13 |
56,015 |
75,685 |
-776 |
Dec18 |
180810 |
185.78 |
189.17 |
184.27 |
188.10 |
+2.89 |
42,721 |
52,484 |
+1,248 |
Jan19 |
180810 |
185.77 |
188.72 |
184.14 |
187.74 |
+2.66 |
13,212 |
35,642 |
+714 |
Feb19 |
180810 |
186.93 |
189.12 |
184.73 |
188.19 |
+2.42 |
4,530 |
13,184 |
-482 |
Mar19 |
180810 |
188.06 |
190.36 |
186.30 |
189.55 |
+2.29 |
4,739 |
19,970 |
+139 |
Apr19 |
180810 |
205.11 |
207.16 |
203.35 |
206.55 |
+2.33 |
1,762 |
10,321 |
+211 |
May19 |
180810 |
205.08 |
206.97 |
205.08 |
206.67 |
+2.31 |
933 |
5,195 |
+187 |
Jun19 |
180810 |
202.94 |
206.42 |
202.19 |
205.43 |
+2.27 |
1,050 |
9,565 |
+68 |
Total Volume and Open Interest |
364,206 |
464,225 |
-8,314 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180810 |
200.00 |
203.92 |
200.00 |
203.92 |
+3.93 |
0 |
2 |
+0 |
Oct18 |
180810 |
192.74 |
192.74 |
192.74 |
192.74 |
+3.48 |
|
|
|
Nov18 |
180810 |
189.96 |
189.96 |
189.96 |
189.96 |
+3.13 |
|
|
|
Dec18 |
180810 |
188.10 |
188.10 |
188.10 |
188.10 |
+2.89 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180810 |
2.946 |
2.955 |
2.917 |
2.944 |
-0.011 |
195,739 |
211,835 |
-34,299 |
Oct18 |
180810 |
2.950 |
2.959 |
2.922 |
2.949 |
-0.010 |
113,873 |
184,983 |
+2,866 |
Nov18 |
180810 |
2.985 |
2.991 |
2.956 |
2.982 |
-0.010 |
65,598 |
159,289 |
-808 |
Dec18 |
180810 |
3.071 |
3.076 |
3.043 |
3.067 |
-0.010 |
39,830 |
111,556 |
+4,992 |
Jan19 |
180810 |
3.155 |
3.160 |
3.129 |
3.151 |
-0.011 |
41,108 |
178,623 |
+5,561 |
Feb19 |
180810 |
3.118 |
3.122 |
3.092 |
3.113 |
-0.012 |
16,955 |
68,512 |
-909 |
Mar19 |
180810 |
3.011 |
3.018 |
2.990 |
3.008 |
-0.014 |
35,950 |
156,774 |
+4,085 |
Apr19 |
180810 |
2.692 |
2.694 |
2.679 |
2.691 |
-0.007 |
26,517 |
134,271 |
+804 |
May19 |
180810 |
2.656 |
2.657 |
2.644 |
2.656 |
-0.007 |
12,023 |
58,357 |
+2,344 |
Jun19 |
180810 |
2.680 |
2.683 |
2.671 |
2.683 |
-0.006 |
4,182 |
30,656 |
+810 |
Jul19 |
180810 |
2.712 |
2.713 |
2.701 |
2.713 |
-0.006 |
2,761 |
29,080 |
+555 |
Aug19 |
180810 |
2.718 |
2.718 |
2.706 |
2.717 |
-0.007 |
1,587 |
24,855 |
-299 |
Sep19 |
180810 |
2.696 |
2.701 |
2.689 |
2.701 |
-0.007 |
1,963 |
25,501 |
+465 |
Oct19 |
180810 |
2.712 |
2.717 |
2.706 |
2.717 |
-0.008 |
6,705 |
60,099 |
+2,227 |
Nov19 |
180810 |
2.757 |
2.765 |
2.756 |
2.765 |
-0.008 |
1,375 |
30,473 |
+576 |
Dec19 |
180810 |
2.892 |
2.892 |
2.879 |
2.888 |
-0.008 |
2,011 |
24,803 |
+591 |
Total Volume and Open Interest |
575,733 |
1,569,113 |
-8,168 |
Brent Crude Oil(ICE) |
Oct18 |
180810 |
71.97 |
73.14 |
71.40 |
72.81 |
+0.74 |
269,509 |
399,036 |
-7,174 |
Nov18 |
180810 |
72.30 |
73.43 |
71.73 |
73.11 |
+0.72 |
119,586 |
322,595 |
+9,395 |
Dec18 |
180810 |
72.49 |
73.58 |
71.92 |
73.26 |
+0.69 |
145,528 |
334,028 |
+16,868 |
Jan19 |
180810 |
72.57 |
73.61 |
72.01 |
73.32 |
+0.68 |
41,021 |
144,520 |
+1,359 |
Feb19 |
180810 |
72.49 |
73.58 |
72.02 |
73.30 |
+0.67 |
29,045 |
113,038 |
-2,830 |
Mar19 |
180810 |
72.32 |
73.46 |
71.94 |
73.20 |
+0.67 |
27,255 |
101,356 |
+617 |
Apr19 |
180810 |
72.18 |
73.30 |
71.85 |
73.04 |
+0.66 |
7,797 |
50,332 |
-90 |
May19 |
180810 |
72.00 |
73.09 |
71.70 |
72.84 |
+0.65 |
6,371 |
47,646 |
+422 |
Jun19 |
180810 |
71.77 |
72.87 |
71.43 |
72.61 |
+0.64 |
35,201 |
137,310 |
-44 |
Jul19 |
180810 |
72.35 |
72.40 |
72.35 |
72.40 |
+0.63 |
1,327 |
36,784 |
-131 |
Aug19 |
180810 |
71.61 |
72.18 |
71.61 |
72.18 |
+0.60 |
2,107 |
29,175 |
-327 |
Sep19 |
180810 |
71.39 |
72.11 |
71.37 |
71.95 |
+0.59 |
4,602 |
54,389 |
+495 |
Oct19 |
180810 |
71.15 |
71.86 |
71.08 |
71.70 |
+0.58 |
1,824 |
38,841 |
+243 |
Nov19 |
180810 |
71.41 |
71.49 |
71.35 |
71.47 |
+0.56 |
1,128 |
39,230 |
+179 |
Total Volume and Open Interest |
755,128 |
2,310,744 |
+22,716 |
Gas Oil(ICE) |
Aug18 |
180810 |
645.00 |
650.50 |
642.00 |
647.25 |
unch |
46,225 |
18,603 |
-20,485 |
Sep18 |
180810 |
645.75 |
658.75 |
642.50 |
656.50 |
+8.25 |
122,897 |
193,646 |
-6,459 |
Oct18 |
180810 |
647.75 |
659.75 |
644.25 |
657.75 |
+8.00 |
95,983 |
176,856 |
+6,736 |
Nov18 |
180810 |
645.00 |
656.75 |
641.75 |
654.75 |
+7.25 |
43,819 |
90,508 |
+15,454 |
Dec18 |
180810 |
641.75 |
652.75 |
638.50 |
650.75 |
+6.75 |
41,867 |
136,832 |
-2,365 |
Jan19 |
180810 |
641.50 |
652.25 |
638.50 |
650.25 |
+6.25 |
12,831 |
51,189 |
+1,274 |
Feb19 |
180810 |
641.25 |
652.00 |
638.75 |
650.00 |
+6.00 |
10,680 |
35,708 |
+1,445 |
Mar19 |
180810 |
642.00 |
650.50 |
637.50 |
648.50 |
+6.00 |
4,600 |
25,219 |
-63 |
Apr19 |
180810 |
637.75 |
648.75 |
636.00 |
647.00 |
+6.00 |
1,722 |
19,391 |
+463 |
May19 |
180810 |
637.25 |
648.25 |
635.50 |
646.50 |
+6.00 |
1,439 |
11,465 |
+198 |
Total Volume and Open Interest |
399,883 |
996,461 |
-719 |
Ethanol(CBOT) |
Sep18 |
180810 |
1.365 |
1.366 |
1.344 |
1.349 |
-0.021 |
218 |
1,069 |
+29 |
Oct18 |
180810 |
1.367 |
1.368 |
1.347 |
1.352 |
-0.022 |
102 |
317 |
+52 |
Nov18 |
180810 |
1.353 |
1.356 |
1.347 |
1.347 |
-0.022 |
5 |
64 |
-1 |
Dec18 |
180810 |
1.352 |
1.355 |
1.340 |
1.340 |
-0.019 |
20 |
145 |
+10 |
Jan19 |
180810 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.019 |
45 |
126 |
+16 |
Feb19 |
180810 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.019 |
|
|
|
Mar19 |
180810 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.019 |
|
|
|
Apr19 |
180810 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.019 |
|
|
|
Total Volume and Open Interest |
390 |
1,721 |
+106 |
WTI Crude Oil(ICE) |
Sep18 |
180810 |
66.75 |
67.86 |
66.15 |
67.63 |
+0.82 |
49,106 |
62,977 |
-9,326 |
Oct18 |
180810 |
66.03 |
67.17 |
65.49 |
66.94 |
+0.80 |
57,851 |
64,582 |
-711 |
Nov18 |
180810 |
65.66 |
66.80 |
65.16 |
66.54 |
+0.76 |
33,425 |
34,335 |
+695 |
Dec18 |
180810 |
65.35 |
66.48 |
64.93 |
66.21 |
+0.73 |
51,351 |
135,194 |
-1,876 |
Jan19 |
180810 |
65.22 |
66.24 |
64.72 |
65.97 |
+0.70 |
14,909 |
32,139 |
+1,127 |
Feb19 |
180810 |
64.95 |
65.91 |
64.48 |
65.64 |
+0.68 |
7,036 |
14,188 |
-193 |
Mar19 |
180810 |
64.60 |
65.55 |
64.38 |
65.34 |
+0.66 |
8,230 |
25,001 |
+250 |
Apr19 |
180810 |
64.13 |
65.16 |
64.13 |
65.07 |
+0.63 |
1,375 |
5,943 |
-184 |
May19 |
180810 |
64.34 |
64.81 |
64.34 |
64.81 |
+0.60 |
684 |
7,054 |
+66 |
Jun19 |
180810 |
63.74 |
64.70 |
63.48 |
64.55 |
+0.58 |
9,658 |
68,732 |
+1,878 |
Jul19 |
180810 |
64.24 |
64.24 |
64.24 |
64.24 |
+0.55 |
47 |
4,365 |
-4 |
Aug19 |
180810 |
63.93 |
63.93 |
63.93 |
63.93 |
+0.52 |
201 |
5,305 |
+21 |
Sep19 |
180810 |
63.64 |
63.64 |
63.64 |
63.64 |
+0.49 |
426 |
13,243 |
+77 |
Oct19 |
180810 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.47 |
405 |
4,102 |
+0 |
Nov19 |
180810 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.44 |
428 |
4,502 |
+267 |
Dec19 |
180810 |
62.17 |
62.95 |
62.17 |
62.81 |
+0.40 |
9,914 |
74,584 |
-174 |
Total Volume and Open Interest |
248,205 |
630,467 |
-7,847 |
US Dollar Index(ICE) |
Sep18 |
180810 |
95.480 |
96.310 |
95.385 |
96.217 |
+0.862 |
16,853 |
52,117 |
+794 |
Dec18 |
180810 |
95.075 |
95.890 |
94.975 |
95.802 |
+0.868 |
147 |
1,832 |
+12 |
Mar19 |
180810 |
94.915 |
95.342 |
94.915 |
95.342 |
+0.868 |
26 |
668 |
+19 |
Total Volume and Open Interest |
17,076 |
54,790 |
+875 |
Australian Dollar(CME) |
Sep18 |
180810 |
73.79 |
73.79 |
72.81 |
72.91 |
-0.95 |
91,893 |
135,676 |
-3,677 |
Dec18 |
180810 |
73.71 |
73.77 |
72.88 |
72.93 |
-0.95 |
41 |
741 |
+14 |
Mar19 |
180810 |
73.18 |
73.18 |
72.99 |
72.99 |
-0.96 |
0 |
132 |
+0 |
Total Volume and Open Interest |
94,062 |
137,648 |
-3,589 |
British Pound(CME) |
Sep18 |
180810 |
128.45 |
128.54 |
127.40 |
127.79 |
-0.86 |
107,107 |
211,072 |
+7,521 |
Dec18 |
180810 |
128.93 |
129.04 |
127.93 |
128.32 |
-0.86 |
71 |
10,854 |
+19 |
Mar19 |
180810 |
128.75 |
128.92 |
128.75 |
128.92 |
-0.87 |
0 |
376 |
+0 |
Total Volume and Open Interest |
110,137 |
229,201 |
+9,455 |
Canadian Dollar(CME) |
Sep18 |
180810 |
76.70 |
76.76 |
76.07 |
76.16 |
-0.59 |
90,565 |
134,634 |
-3,451 |
Dec18 |
180810 |
76.70 |
76.82 |
76.20 |
76.28 |
-0.58 |
85 |
5,105 |
+11 |
Mar19 |
180810 |
76.65 |
76.70 |
76.34 |
76.39 |
-0.58 |
35 |
736 |
+19 |
Jun19 |
180810 |
76.55 |
76.55 |
76.47 |
76.47 |
-0.59 |
6 |
170 |
+6 |
Total Volume and Open Interest |
92,258 |
141,570 |
-3,364 |
Japanese Yen(CME) |
Sep18 |
180810 |
90.22 |
90.71 |
90.16 |
90.62 |
+0.34 |
100,162 |
188,186 |
+2,951 |
Dec18 |
180810 |
90.97 |
91.27 |
90.80 |
91.23 |
+0.35 |
38 |
1,273 |
+19 |
Mar19 |
180810 |
91.76 |
91.95 |
91.76 |
91.95 |
+0.35 |
0 |
72 |
+0 |
Total Volume and Open Interest |
100,243 |
190,862 |
+2,960 |
Swiss Franc(CME) |
Sep18 |
180810 |
100.93 |
101.02 |
100.53 |
100.80 |
-0.19 |
21,476 |
91,040 |
+247 |
Dec18 |
180810 |
101.40 |
101.82 |
101.37 |
101.63 |
-0.19 |
5 |
84 |
+5 |
Mar19 |
180810 |
102.54 |
102.54 |
102.31 |
102.54 |
-0.19 |
0 |
56 |
+0 |
Total Volume and Open Interest |
21,481 |
91,182 |
+252 |
EuroFX(CME) |
Sep18 |
180810 |
115.58 |
115.66 |
114.17 |
114.29 |
-1.44 |
211,417 |
493,194 |
-1,521 |
Dec18 |
180810 |
116.40 |
116.44 |
114.99 |
115.12 |
-1.44 |
426 |
7,608 |
+277 |
Mar19 |
180810 |
117.24 |
117.24 |
116.04 |
116.04 |
-1.46 |
13 |
1,327 |
+10 |
Total Volume and Open Interest |
214,736 |
505,638 |
-1,548 |
Mexican Peso(CME) |
Aug18 |
180810 |
527.63 |
527.63 |
527.63 |
527.63 |
-8.63 |
|
|
|
Sep18 |
180810 |
531.88 |
532.25 |
521.75 |
524.88 |
-8.75 |
41,419 |
202,613 |
+4,383 |
Total Volume and Open Interest |
41,461 |
202,853 |
+4,377 |
Brazilian Real(CME) |
Sep18 |
180810 |
262.30 |
262.50 |
257.30 |
257.65 |
-4.75 |
1,993 |
30,789 |
-45 |
Oct18 |
180810 |
260.00 |
260.00 |
257.00 |
257.20 |
-4.60 |
0 |
8 |
+0 |
Nov18 |
180810 |
256.45 |
256.45 |
256.45 |
256.45 |
-4.60 |
0 |
1 |
+0 |
Dec18 |
180810 |
255.75 |
255.75 |
255.75 |
255.75 |
-4.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,993 |
30,851 |
-45 |
30-Year T-Bonds(CBOT) |
Sep18 |
180810 |
143~140 |
144~220 |
143~120 |
144~210 |
+1~120 |
208,493 |
849,470 |
+7,741 |
Dec18 |
180810 |
142~220 |
143~290 |
142~220 |
143~280 |
+1~120 |
579 |
3,038 |
+110 |
Mar19 |
180810 |
143~050 |
143~050 |
143~050 |
143~050 |
+1~120 |
|
|
|
Total Volume and Open Interest |
209,072 |
852,508 |
+7,851 |
10-Year T-Notes(CBOT) |
Sep18 |
180810 |
119~240 |
120~130 |
119~235 |
120~120 |
+0~210 |
987,422 |
3,798,253 |
+41,086 |
Dec18 |
180810 |
119~200 |
120~080 |
119~190 |
120~075 |
+0~225 |
5,877 |
27,425 |
+4,750 |
Mar19 |
180810 |
120~005 |
120~005 |
120~005 |
120~005 |
+0~225 |
|
|
|
Total Volume and Open Interest |
993,299 |
3,825,678 |
+45,836 |
5-Year T-Notes(CBOT) |
Sep18 |
180810 |
113~102 |
113~232 |
113~100 |
113~224 |
+0~126 |
579,482 |
4,093,078 |
-4,693 |
Dec18 |
180810 |
113~034 |
113~146 |
113~034 |
113~142 |
+0~134 |
23,782 |
99,851 |
+13,289 |
Mar19 |
180810 |
113~070 |
113~070 |
113~070 |
113~070 |
+0~134 |
|
|
|
Total Volume and Open Interest |
603,264 |
4,192,929 |
+8,596 |
2 Year T-Notes(CBOT) |
Sep18 |
180810 |
105~240 |
105~276 |
105~236 |
105~274 |
+0~034 |
228,722 |
1,945,117 |
+16,170 |
Dec18 |
180810 |
105~192 |
105~226 |
105~192 |
105~226 |
+0~040 |
5,029 |
24,922 |
+3,348 |
Mar19 |
180810 |
105~226 |
105~226 |
105~226 |
105~226 |
+0~040 |
|
|
|
Total Volume and Open Interest |
233,751 |
1,970,039 |
+19,518 |
Eurodollars(CME) |
Sep18 |
180810 |
97.610 |
97.630 |
97.605 |
97.630 |
+0.020 |
198,910 |
1,267,056 |
-10,769 |
Dec18 |
180810 |
97.370 |
97.415 |
97.365 |
97.410 |
+0.045 |
214,748 |
1,773,685 |
-3,217 |
Mar19 |
180810 |
97.225 |
97.275 |
97.220 |
97.275 |
+0.060 |
131,550 |
1,276,561 |
+3,455 |
Jun19 |
180810 |
97.110 |
97.170 |
97.105 |
97.170 |
+0.065 |
146,289 |
1,267,527 |
+534 |
Sep19 |
180810 |
97.040 |
97.110 |
97.030 |
97.105 |
+0.075 |
154,302 |
995,535 |
-4,861 |
Dec19 |
180810 |
96.990 |
97.070 |
96.985 |
97.065 |
+0.080 |
147,218 |
1,791,956 |
-9,995 |
Mar20 |
180810 |
96.975 |
97.065 |
96.975 |
97.060 |
+0.085 |
127,565 |
962,625 |
-16,003 |
Jun20 |
180810 |
96.980 |
97.075 |
96.980 |
97.065 |
+0.090 |
84,184 |
832,626 |
+7,013 |
Sep20 |
180810 |
96.985 |
97.080 |
96.980 |
97.075 |
+0.095 |
64,952 |
840,473 |
+7,136 |
Dec20 |
180810 |
96.975 |
97.075 |
96.975 |
97.070 |
+0.095 |
87,346 |
871,168 |
+9,682 |
Mar21 |
180810 |
96.995 |
97.090 |
96.995 |
97.085 |
+0.095 |
89,709 |
430,996 |
+2,066 |
Jun21 |
180810 |
97.000 |
97.100 |
97.000 |
97.090 |
+0.090 |
42,301 |
293,043 |
+2,309 |
Sep21 |
180810 |
97.005 |
97.095 |
97.005 |
97.090 |
+0.090 |
29,821 |
219,361 |
-1,099 |
Dec21 |
180810 |
96.990 |
97.085 |
96.990 |
97.080 |
+0.090 |
34,361 |
348,285 |
-1,095 |
Mar22 |
180810 |
96.995 |
97.085 |
96.995 |
97.080 |
+0.085 |
22,214 |
135,442 |
+1,113 |
Jun22 |
180810 |
96.995 |
97.080 |
96.995 |
97.075 |
+0.085 |
20,474 |
122,041 |
-902 |
Sep22 |
180810 |
96.990 |
97.070 |
96.990 |
97.065 |
+0.085 |
12,282 |
60,975 |
+485 |
Dec22 |
180810 |
96.975 |
97.055 |
96.975 |
97.050 |
+0.085 |
15,655 |
119,118 |
-1,550 |
Total Volume and Open Interest |
1,708,189 |
14,029,141 |
-10,407 |
Ultra T-Bond(CBOT) |
Sep18 |
180810 |
157~08 |
158~28 |
157~06 |
158~25 |
+1~25 |
100,118 |
1,025,413 |
+2,889 |
Dec18 |
180810 |
157~19 |
159~04 |
157~17 |
159~02 |
+1~26 |
1,837 |
13,746 |
+1,831 |
Mar19 |
180810 |
159~02 |
159~02 |
159~02 |
159~02 |
+1~26 |
|
|
|
Total Volume and Open Interest |
101,955 |
1,039,159 |
+4,720 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180810 |
127~155 |
128~095 |
127~140 |
128~080 |
+0~270 |
135,453 |
575,000 |
+2,708 |
Dec18 |
180810 |
127~240 |
127~310 |
127~230 |
127~300 |
+0~275 |
106 |
210 |
+92 |
Mar19 |
180810 |
127~300 |
127~300 |
127~300 |
127~300 |
+0~275 |
|
|
|
Total Volume and Open Interest |
135,559 |
575,210 |
+2,800 |
30 Day Federal Funds(CBOT) |
Aug18 |
180810 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
1,602 |
234,197 |
-220 |
Sep18 |
180810 |
98.055 |
98.060 |
98.055 |
98.055 |
unch |
16,627 |
112,557 |
-3,391 |
Oct18 |
180810 |
97.855 |
97.870 |
97.855 |
97.865 |
+0.010 |
24,759 |
325,734 |
+6,571 |
Nov18 |
180810 |
97.850 |
97.865 |
97.850 |
97.865 |
+0.015 |
5,546 |
229,162 |
+769 |
Dec18 |
180810 |
97.785 |
97.805 |
97.785 |
97.805 |
+0.020 |
9,983 |
82,221 |
+1,065 |
Jan19 |
180810 |
97.685 |
97.710 |
97.685 |
97.710 |
+0.025 |
19,291 |
253,512 |
-1,818 |
Total Volume and Open Interest |
120,879 |
1,782,738 |
+3,830 |
Japanese Govt Bonds(SGX) |
Sep18 |
180809 |
150.11 |
150.13 |
150.07 |
150.11 |
unch |
1,330 |
18,754 |
+7 |
Dec18 |
180809 |
150.11 |
150.11 |
150.11 |
150.11 |
unch |
|
|
|
Mar19 |
180809 |
150.11 |
150.11 |
150.11 |
150.11 |
unch |
|
|
|
Total Volume and Open Interest |
1,330 |
18,754 |
+7 |
Euro-Buxl(EUREX) |
Sep18 |
180810 |
177.70 |
179.84 |
177.70 |
179.46 |
+2.18 |
27,975 |
231,427 |
-661 |
Dec18 |
180810 |
176.90 |
178.10 |
176.90 |
178.00 |
+2.18 |
5 |
2,807 |
+1,977 |
Mar19 |
180810 |
176.96 |
176.96 |
176.96 |
176.96 |
+2.18 |
|
|
|
Total Volume and Open Interest |
27,980 |
234,234 |
+1,316 |
Euro-Bund(EUREX) |
Sep18 |
180810 |
162.69 |
163.45 |
162.69 |
163.34 |
+0.84 |
347,532 |
1,911,970 |
+53,593 |
Dec18 |
180810 |
160.26 |
160.90 |
160.26 |
160.82 |
+0.82 |
1,280 |
18,747 |
+1,417 |
Mar19 |
180810 |
161.30 |
161.55 |
161.30 |
161.55 |
+0.90 |
0 |
236 |
+2 |
Total Volume and Open Interest |
348,812 |
1,930,953 |
+55,012 |
Euro-Bobl(EUREX) |
Sep18 |
180810 |
132.12 |
132.40 |
132.12 |
132.36 |
+0.28 |
214,876 |
1,595,848 |
+39,514 |
Dec18 |
180810 |
131.58 |
131.74 |
131.58 |
131.71 |
+0.30 |
2,969 |
11,193 |
+2,397 |
Mar19 |
180810 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.30 |
|
|
|
Total Volume and Open Interest |
217,845 |
1,607,041 |
+41,911 |
Euro-Schatz(EUREX) |
Sep18 |
180810 |
111.99 |
112.04 |
111.99 |
112.04 |
+0.04 |
180,896 |
1,978,976 |
+131,513 |
Dec18 |
180810 |
111.93 |
111.97 |
111.93 |
111.97 |
+0.04 |
2,692 |
99,059 |
+73,389 |
Mar19 |
180810 |
111.97 |
111.97 |
111.97 |
111.97 |
+0.04 |
|
|
|
Total Volume and Open Interest |
183,588 |
2,078,035 |
+204,902 |
3-Mth Euribor(EUREX) |
Sep18 |
180810 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
15 |
5,015 |
+0 |
Dec18 |
180810 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.010 |
207 |
13,794 |
+321 |
Mar19 |
180810 |
100.255 |
100.255 |
100.255 |
100.255 |
-0.005 |
200 |
1,865 |
+0 |
Total Volume and Open Interest |
422 |
31,417 |
+724 |
Long Gilt(LIFFE) |
Sep18 |
180810 |
123~14 |
123~20 |
123~10 |
123~18 |
+0~17 |
200,159 |
826,874 |
+11,769 |
Dec18 |
180810 |
122~18 |
122~21 |
122~18 |
122~21 |
+0~17 |
102 |
610 |
+100 |
Total Volume and Open Interest |
200,261 |
827,484 |
+11,869 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180810 |
99.17 |
99.17 |
99.16 |
99.17 |
unch |
55,570 |
581,797 |
-4,179 |
Dec18 |
180810 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.02 |
47,334 |
511,474 |
+1,563 |
Mar19 |
180810 |
99.04 |
99.07 |
99.03 |
99.07 |
+0.03 |
73,724 |
297,966 |
+4,293 |
Jun19 |
180810 |
98.97 |
99.01 |
98.97 |
99.00 |
+0.03 |
58,499 |
290,969 |
+4,229 |
Sep19 |
180810 |
98.90 |
98.95 |
98.90 |
98.94 |
+0.04 |
59,867 |
277,668 |
+2,256 |
Dec19 |
180810 |
98.86 |
98.90 |
98.84 |
98.89 |
+0.06 |
45,406 |
314,493 |
+6,992 |
Total Volume and Open Interest |
549,563 |
3,172,689 |
+21,435 |
3-Mth Euribor(LIFFE) |
Sep18 |
180810 |
100.305 |
100.310 |
100.300 |
100.305 |
-0.005 |
23,529 |
452,144 |
-3,183 |
Dec18 |
180810 |
100.275 |
100.275 |
100.255 |
100.270 |
-0.005 |
34,650 |
544,581 |
+821 |
Mar19 |
180810 |
100.260 |
100.265 |
100.245 |
100.255 |
-0.005 |
66,225 |
461,542 |
-1,161 |
Total Volume and Open Interest |
452,728 |
4,973,522 |
+8,234 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180810 |
97.99 |
98.00 |
97.97 |
97.98 |
-0.01 |
14,567 |
186,977 |
+1,508 |
Dec18 |
180810 |
97.99 |
97.99 |
97.97 |
97.99 |
unch |
32,409 |
219,707 |
-534 |
Mar19 |
180810 |
97.98 |
98.00 |
97.97 |
97.99 |
unch |
17,167 |
178,957 |
-940 |
Jun19 |
180810 |
97.96 |
97.98 |
97.95 |
97.97 |
+0.01 |
18,598 |
150,476 |
+579 |
Sep19 |
180810 |
97.91 |
97.94 |
97.91 |
97.94 |
+0.02 |
12,867 |
103,564 |
+1,441 |
Dec19 |
180810 |
97.87 |
97.90 |
97.86 |
97.90 |
+0.03 |
9,849 |
117,475 |
-2,859 |
Mar20 |
180810 |
97.82 |
97.86 |
97.81 |
97.86 |
+0.04 |
6,755 |
62,040 |
+1,389 |
Jun20 |
180810 |
97.77 |
97.82 |
97.76 |
97.82 |
+0.05 |
5,724 |
34,950 |
+3,392 |
Sep20 |
180810 |
97.72 |
97.78 |
97.71 |
97.78 |
+0.06 |
1,573 |
7,195 |
+803 |
Dec20 |
180810 |
97.67 |
97.73 |
97.67 |
97.73 |
+0.06 |
302 |
5,160 |
+89 |
Total Volume and Open Interest |
120,504 |
1,069,431 |
+5,300 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180810 |
97.35 |
97.42 |
97.34 |
97.41 |
+0.06 |
93,229 |
1,187,486 |
-184 |
Dec18 |
180810 |
97.35 |
97.40 |
97.35 |
97.40 |
+0.07 |
0 |
830 |
+0 |
Total Volume and Open Interest |
93,229 |
1,188,316 |
-184 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180810 |
97.92 |
97.96 |
97.91 |
97.96 |
+0.05 |
105,810 |
1,020,786 |
+15,585 |
Dec18 |
180810 |
97.94 |
97.94 |
97.94 |
97.94 |
+0.05 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
105,810 |
1,023,158 |
+15,585 |
Gold(CMX) |
Aug18 |
180810 |
1212.5 |
1216.4 |
1205.6 |
1211.1 |
-0.8 |
209 |
862 |
-328 |
Oct18 |
180810 |
1215.3 |
1220.0 |
1208.5 |
1214.2 |
-0.9 |
6,968 |
54,801 |
-12 |
Dec18 |
180810 |
1220.0 |
1224.9 |
1213.1 |
1219.0 |
-0.9 |
263,236 |
349,848 |
+2,932 |
Feb19 |
180810 |
1225.6 |
1230.3 |
1219.0 |
1224.6 |
-0.9 |
2,193 |
31,295 |
-566 |
Apr19 |
180810 |
1230.0 |
1233.7 |
1225.5 |
1230.3 |
-0.9 |
757 |
7,397 |
-71 |
Jun19 |
180810 |
1238.7 |
1238.9 |
1235.8 |
1236.4 |
-0.9 |
28 |
7,280 |
+22 |
Aug19 |
180810 |
1242.4 |
1242.4 |
1242.4 |
1242.4 |
-0.9 |
413 |
1,518 |
-150 |
Oct19 |
180810 |
1248.8 |
1248.8 |
1248.8 |
1248.8 |
-0.9 |
153 |
652 |
+153 |
Dec19 |
180810 |
1251.0 |
1260.0 |
1251.0 |
1255.1 |
-1.2 |
3 |
3,730 |
+2 |
Feb20 |
180810 |
1261.7 |
1261.7 |
1261.7 |
1261.7 |
-1.2 |
0 |
8 |
+0 |
Apr20 |
180810 |
1268.1 |
1268.1 |
1268.1 |
1268.1 |
-1.2 |
|
|
|
Jun20 |
180810 |
1274.7 |
1274.7 |
1274.7 |
1274.7 |
-1.2 |
0 |
406 |
+0 |
Total Volume and Open Interest |
274,592 |
461,454 |
+1,980 |
Silver(CMX) |
Sep18 |
180810 |
1546.0 |
1546.5 |
1529.0 |
1529.5 |
-16.7 |
59,943 |
150,463 |
-3,739 |
Dec18 |
180810 |
1556.5 |
1556.5 |
1538.5 |
1539.3 |
-16.8 |
8,877 |
69,851 |
+1,634 |
Mar19 |
180810 |
1564.5 |
1564.5 |
1550.5 |
1550.5 |
-16.8 |
789 |
8,039 |
+29 |
May19 |
180810 |
1569.5 |
1571.0 |
1558.0 |
1558.5 |
-16.8 |
148 |
1,841 |
+37 |
Jul19 |
180810 |
1566.1 |
1566.1 |
1566.1 |
1566.1 |
-16.8 |
15 |
1,158 |
-4 |
Sep19 |
180810 |
1574.7 |
1574.7 |
1574.7 |
1574.7 |
-16.8 |
0 |
264 |
+0 |
Dec19 |
180810 |
1590.0 |
1590.0 |
1587.0 |
1587.0 |
-16.8 |
52 |
387 |
+51 |
Total Volume and Open Interest |
69,836 |
233,454 |
-1,986 |
Platinum(NYMEX) |
Oct18 |
180810 |
835.0 |
837.3 |
828.5 |
829.6 |
-4.5 |
12,755 |
73,456 |
+7 |
Jan19 |
180810 |
837.5 |
840.7 |
832.7 |
833.2 |
-4.8 |
105 |
5,146 |
+38 |
Apr19 |
180810 |
839.1 |
839.1 |
839.1 |
839.1 |
-4.8 |
12 |
363 |
+6 |
Jul19 |
180810 |
845.1 |
845.1 |
845.1 |
845.1 |
-4.8 |
0 |
142 |
+0 |
Total Volume and Open Interest |
12,874 |
79,133 |
+51 |
Palladium(NYMEX) |
Sep18 |
180810 |
899.60 |
904.40 |
890.10 |
901.10 |
+2.70 |
7,913 |
17,266 |
-56 |
Dec18 |
180810 |
893.50 |
901.00 |
888.80 |
898.70 |
+2.70 |
1,137 |
6,275 |
+732 |
Mar19 |
180810 |
892.40 |
892.40 |
892.40 |
892.40 |
+2.70 |
8 |
153 |
+8 |
Total Volume and Open Interest |
9,133 |
23,769 |
+759 |
Copper(CMX) |
Sep18 |
180810 |
276.40 |
277.45 |
273.10 |
274.25 |
-2.30 |
96,332 |
137,639 |
-7,944 |
Dec18 |
180810 |
278.60 |
279.55 |
275.30 |
276.40 |
-2.25 |
29,790 |
78,068 |
+3,851 |
Mar19 |
180810 |
281.00 |
281.80 |
277.75 |
278.60 |
-2.30 |
10,259 |
29,399 |
-3,349 |
May19 |
180810 |
282.65 |
282.65 |
279.75 |
280.15 |
-2.30 |
3,807 |
16,866 |
+1,598 |
Jul19 |
180810 |
281.90 |
283.40 |
281.65 |
281.65 |
-2.25 |
577 |
4,863 |
+307 |
Total Volume and Open Interest |
141,578 |
284,242 |
-5,666 |
E-mini DJIA Index(CBOT) |
Sep18 |
180810 |
25478 |
25490 |
25215 |
25331 |
-162 |
97,164 |
97,460 |
-1,967 |
Dec18 |
180810 |
25466 |
25483 |
25225 |
25338 |
-161 |
70 |
768 |
+37 |
Mar19 |
180810 |
25506 |
25506 |
25284 |
25360 |
-172 |
2 |
98 |
+1 |
Jun19 |
180810 |
25371 |
25371 |
25347 |
25371 |
-172 |
|
|
|
Total Volume and Open Interest |
97,236 |
98,326 |
-1,929 |
S & P 500(CME) |
Sep18 |
180810 |
2847.00 |
2847.00 |
2826.50 |
2836.80 |
-17.00 |
1,282 |
65,006 |
+386 |
Dec18 |
180810 |
2840.70 |
2840.70 |
2832.00 |
2840.70 |
-17.30 |
0 |
301 |
-2 |
Mar19 |
180810 |
2847.40 |
2847.40 |
2839.40 |
2847.40 |
-18.00 |
|
|
|
Jun19 |
180810 |
2854.70 |
2854.70 |
2846.70 |
2854.70 |
-18.00 |
|
|
|
Total Volume and Open Interest |
1,282 |
65,307 |
+384 |
S & P 500 E-Mini(CME) |
Sep18 |
180810 |
2852.50 |
2852.75 |
2826.00 |
2836.75 |
-17.00 |
745,412 |
2,747,149 |
+2,802 |
Dec18 |
180810 |
2856.25 |
2856.50 |
2830.00 |
2840.75 |
-17.25 |
1,485 |
59,026 |
+653 |
Mar19 |
180810 |
2860.00 |
2861.50 |
2839.75 |
2847.50 |
-18.00 |
76 |
20,382 |
+72 |
Jun19 |
180810 |
2854.75 |
2854.75 |
2854.75 |
2854.75 |
-18.00 |
16 |
7,454 |
+16 |
Total Volume and Open Interest |
746,989 |
2,834,013 |
+3,543 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180810 |
7472.25 |
7472.75 |
7390.75 |
7427.00 |
-48.50 |
250,480 |
243,534 |
+716 |
Dec18 |
180810 |
7494.00 |
7494.00 |
7415.00 |
7451.25 |
-48.25 |
1,121 |
2,436 |
+329 |
Mar19 |
180810 |
7490.00 |
7490.00 |
7459.75 |
7482.50 |
-52.00 |
5 |
43 |
-1 |
Total Volume and Open Interest |
251,606 |
246,016 |
+1,044 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180810 |
2008.80 |
2009.00 |
1993.30 |
1997.30 |
-11.80 |
7,576 |
82,853 |
-53 |
Dec18 |
180810 |
2003.50 |
2011.90 |
2000.30 |
2001.70 |
-12.20 |
0 |
7 |
+0 |
Mar19 |
180810 |
2005.00 |
2005.00 |
2005.00 |
2005.00 |
-12.50 |
|
|
|
Total Volume and Open Interest |
7,576 |
82,860 |
-53 |
Volatility Index(CBOE) |
Aug18 |
180810 |
12.70 |
14.12 |
12.70 |
13.78 |
+1.10 |
68,047 |
143,446 |
-1,116 |
Sep18 |
180810 |
14.15 |
14.95 |
14.10 |
14.78 |
+0.65 |
50,107 |
168,504 |
+6,462 |
Oct18 |
180810 |
15.00 |
15.57 |
14.95 |
15.48 |
+0.50 |
18,723 |
57,641 |
+1,181 |
Nov18 |
180810 |
15.35 |
15.75 |
15.28 |
15.68 |
+0.40 |
7,666 |
37,225 |
+808 |
Total Volume and Open Interest |
153,054 |
485,176 |
+9,371 |
S & P 600(CME) |
Sep18 |
180810 |
1062.00 |
1062.00 |
1062.00 |
1062.00 |
-1.50 |
|
|
|
Dec18 |
180810 |
1062.70 |
1062.70 |
1062.70 |
1062.70 |
-1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180810 |
1691.90 |
1698.50 |
1680.50 |
1687.30 |
-5.70 |
87,229 |
547,782 |
-1,676 |
Dec18 |
180810 |
1684.60 |
1702.10 |
1684.60 |
1691.90 |
-5.70 |
35 |
138 |
+1 |
Mar19 |
180810 |
1698.20 |
1698.20 |
1698.20 |
1698.20 |
-4.30 |
|
|
|
Total Volume and Open Interest |
87,264 |
547,920 |
-1,675 |
Nikkei 225(CME) |
Sep18 |
180810 |
22545 |
22620 |
22070 |
22185 |
-390 |
5,691 |
29,679 |
-363 |
Dec18 |
180810 |
22355 |
22465 |
21965 |
22065 |
-390 |
9 |
20 |
+4 |
Total Volume and Open Interest |
5,700 |
29,699 |
-359 |
Nikkei 225(SGX) |
Sep18 |
180810 |
22590 |
22620 |
22245 |
22295 |
-295 |
62,178 |
145,840 |
+201 |
Dec18 |
180810 |
22340 |
22340 |
22105 |
22140 |
-300 |
1 |
5,203 |
-2 |
Mar19 |
180809 |
22395 |
22395 |
22395 |
22395 |
-40 |
0 |
301 |
+0 |
Total Volume and Open Interest |
61,236 |
166,377 |
+4,420 |
Nikkei 225 Mini(JPX) |
Sep18 |
180809 |
22580 |
22630 |
22480 |
22600 |
-30 |
515,895 |
322,004 |
+2,395 |
Dec18 |
180809 |
22420 |
22460 |
22310 |
22430 |
-40 |
8,722 |
16,540 |
-866 |
Mar19 |
180809 |
22365 |
22400 |
22260 |
22380 |
-30 |
111 |
3,466 |
-34 |
Total Volume and Open Interest |
551,746 |
431,182 |
+8,547 |
Nikkei 225(JPX) |
Sep18 |
180809 |
22580 |
22630 |
22480 |
22600 |
-30 |
36,843 |
287,298 |
-1,251 |
Dec18 |
180809 |
22420 |
22450 |
22320 |
22430 |
-40 |
283 |
56,773 |
+5 |
Mar19 |
180809 |
22390 |
22390 |
22260 |
22380 |
-30 |
15 |
4,683 |
+6 |
Total Volume and Open Interest |
37,145 |
416,514 |
-1,238 |
Nikkei 225(CME) Yen |
Sep18 |
180810 |
22535 |
22605 |
22060 |
22180 |
-380 |
19,663 |
50,989 |
-612 |
Dec18 |
180810 |
22295 |
22410 |
21905 |
22015 |
-375 |
7 |
9 |
+0 |
Mar19 |
180810 |
21935 |
21935 |
21935 |
21935 |
-385 |
|
|
|
Total Volume and Open Interest |
19,670 |
50,998 |
-612 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180810 |
22080 |
22590 |
22080 |
22180 |
-380 |
5 |
38 |
+5 |
Dec18 |
180810 |
22020 |
22020 |
22020 |
22020 |
-370 |
|
|
|
Mar19 |
180810 |
21940 |
21940 |
21940 |
21940 |
-380 |
|
|
|
Total Volume and Open Interest |
5 |
38 |
+5 |
CAC 40(EURONEXT) |
Aug18 |
180810 |
5484.0 |
5484.0 |
5389.0 |
5414.0 |
-87.5 |
46,089 |
290,261 |
-1,809 |
Sep18 |
180810 |
5470.5 |
5470.5 |
5388.0 |
5411.5 |
-87.5 |
1,282 |
28,244 |
+1,067 |
Oct18 |
180810 |
5400.5 |
5400.5 |
5400.5 |
5400.5 |
-87.5 |
|
|
|
Total Volume and Open Interest |
47,371 |
370,629 |
-742 |
Hang Seng Index(HKFE) |
Aug18 |
180810 |
28536 |
28646 |
28173 |
28213 |
-318 |
187,093 |
98,527 |
-1,149 |
Sep18 |
180810 |
28477 |
28563 |
28120 |
28139 |
-325 |
1,939 |
14,884 |
-334 |
Total Volume and Open Interest |
189,348 |
121,139 |
-1,512 |
DAX(EUREX) |
Sep18 |
180810 |
12599.0 |
12622.0 |
12377.5 |
12411.5 |
-247.0 |
77,703 |
116,260 |
+2,410 |
Dec18 |
180810 |
12591.5 |
12591.5 |
12387.0 |
12396.0 |
-246.5 |
51 |
1,792 |
-6 |
Mar19 |
180810 |
12467.0 |
12467.0 |
12372.5 |
12387.5 |
-246.0 |
0 |
207 |
+1 |
Total Volume and Open Interest |
77,754 |
118,259 |
+2,405 |
Mini-DAX(EUREX) |
Sep18 |
180810 |
12601.0 |
12623.0 |
12378.0 |
12411.5 |
-247.0 |
32,387 |
16,674 |
+881 |
Dec18 |
180810 |
12589.0 |
12590.0 |
12364.0 |
12396.0 |
-246.5 |
49 |
219 |
-9 |
Mar19 |
180810 |
12387.5 |
12387.5 |
12387.5 |
12387.5 |
-246.0 |
0 |
85 |
+1 |
Total Volume and Open Interest |
32,436 |
16,978 |
+873 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180810 |
3477 |
3480 |
3410 |
3421 |
-69 |
628,370 |
3,331,729 |
+31,919 |
Dec18 |
180810 |
3459 |
3459 |
3398 |
3403 |
-69 |
245 |
175,478 |
-1 |
Mar19 |
180810 |
3437 |
3437 |
3385 |
3392 |
-69 |
6 |
81,084 |
+2 |
Total Volume and Open Interest |
628,621 |
3,590,962 |
+31,920 |
Swiss Market Index(EUREX) |
Sep18 |
180810 |
9122 |
9122 |
8999 |
9007 |
-120 |
25,990 |
204,373 |
-1,414 |
Dec18 |
180810 |
9069 |
9070 |
8988 |
8988 |
-119 |
14 |
1,010 |
+9 |
Mar19 |
180810 |
8885 |
8885 |
8885 |
8885 |
-120 |
0 |
26 |
+0 |
Total Volume and Open Interest |
26,004 |
205,409 |
-1,405 |
FT-SE 100(EURONEXT) |
Sep18 |
180810 |
7733.00 |
7733.00 |
7633.50 |
7645.00 |
-78.00 |
90,031 |
681,970 |
+8,692 |
Dec18 |
180810 |
7635.00 |
7648.00 |
7606.50 |
7606.50 |
-78.00 |
61 |
1,639 |
-7 |
Mar19 |
180810 |
7543.50 |
7543.50 |
7543.50 |
7543.50 |
-78.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
90,092 |
683,624 |
+8,685 |
SPI 200(SFE) |
Sep18 |
180810 |
6234.0 |
6264.0 |
6215.0 |
6218.0 |
-21.0 |
36,281 |
371,707 |
+608 |
Dec18 |
180810 |
6212.0 |
6212.0 |
6212.0 |
6212.0 |
-20.0 |
0 |
3,317 |
+0 |
Mar19 |
180810 |
6165.0 |
6165.0 |
6165.0 |
6165.0 |
-20.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
36,281 |
381,079 |
+608 |
FTSE MIB(ISE) |
Sep18 |
180810 |
21410.00 |
21430.00 |
20945.00 |
21071.00 |
-551.00 |
15,942 |
87,662 |
+1,705 |
Dec18 |
180810 |
21240.00 |
21265.00 |
20820.00 |
20934.00 |
-551.00 |
3 |
215 |
-2 |
Mar19 |
180810 |
20867.00 |
20867.00 |
20867.00 |
20867.00 |
-548.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
15,945 |
87,897 |
+1,703 |
KOSPI 200(KFE) |
Sep18 |
180810 |
297.65 |
298.25 |
293.55 |
294.05 |
-3.50 |
170,012 |
281,050 |
-525 |
Dec18 |
180810 |
298.05 |
298.50 |
294.00 |
294.45 |
-3.40 |
350 |
48,512 |
-10 |
Mar19 |
180810 |
292.75 |
292.75 |
291.20 |
291.20 |
-3.70 |
0 |
3,585 |
+0 |
Total Volume and Open Interest |
170,363 |
362,479 |
-535 |
GSCI(CME) |
Aug18 |
180810 |
458.00 |
461.75 |
455.50 |
458.50 |
+1.05 |
3,001 |
7,506 |
-2,993 |
Sep18 |
180810 |
457.60 |
461.30 |
455.50 |
458.25 |
+0.95 |
3,010 |
7,805 |
+3,001 |
Oct18 |
180810 |
457.55 |
457.55 |
457.55 |
457.55 |
+0.95 |
|
|
|
Total Volume and Open Interest |
6,011 |
15,311 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|